Canada markets open in 2 hours 26 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
364.31-3.64 (-0.99%)
At close: 04:00PM EDT
368.33 +4.02 (+1.10%)
Pre-Market: 07:03AM EDT
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY241220C001200002022-09-26 10:16AM EDT120.00250.800.000.000.00-1160.00%
SPY241220C001300002022-06-15 10:53AM EDT130.00247.50253.39258.000.00-2574.82%
SPY241220C001500002022-09-20 11:52AM EDT150.00238.650.000.000.00-920.00%
SPY241220C001800002022-08-19 3:44PM EDT180.00247.91213.00217.470.00-1764.09%
SPY241220C001850002022-08-05 3:10PM EDT185.00235.09212.00217.000.00-2266.17%
SPY241220C001900002022-09-14 12:29PM EDT190.00212.200.000.000.00-190.00%
SPY241220C001950002022-06-16 2:06PM EDT195.00180.64196.05200.500.00--156.84%
SPY241220C002000002022-09-26 3:59PM EDT200.00179.160.000.000.00-23880.00%
SPY241220C002050002022-09-22 11:00AM EDT205.00181.000.000.000.00-300.00%
SPY241220C002100002022-08-29 3:20PM EDT210.00207.500.000.000.00-190.00%
SPY241220C002150002022-09-23 3:00PM EDT215.00166.960.000.000.00-1110.00%
SPY241220C002200002022-08-26 10:09AM EDT220.00208.00162.96167.950.00-465844.51%
SPY241220C002250002022-09-13 9:30AM EDT225.00188.500.000.000.00-1240.00%
SPY241220C002300002022-09-23 12:58PM EDT230.00153.230.000.000.00-1000.00%
SPY241220C002350002022-08-16 11:30AM EDT235.00207.00170.50175.500.00-21255.30%
SPY241220C002400002022-09-20 9:39AM EDT240.00162.000.000.000.00-4710.00%
SPY241220C002450002022-06-01 10:17AM EDT245.00181.15144.00149.500.00-1642.65%
SPY241220C002500002022-09-21 10:25AM EDT250.00157.500.000.000.00-11960.00%
SPY241220C002550002022-08-08 9:44AM EDT255.00179.00154.50159.000.00-11551.53%
SPY241220C002600002022-09-23 1:35PM EDT260.00133.000.000.000.00-2410.00%
SPY241220C002650002022-09-23 11:25AM EDT265.00130.630.000.000.00-1270.00%
SPY241220C002700002022-08-12 11:00AM EDT270.00170.49151.99161.990.00-13656.49%
SPY241220C002750002022-09-21 10:49AM EDT275.00139.200.000.000.00-100.00%
SPY241220C002800002022-08-26 12:15PM EDT280.00154.50116.82121.770.00-13738.11%
SPY241220C002850002022-08-19 3:47PM EDT285.00160.93128.50133.130.00-25646.49%
SPY241220C002900002022-09-01 3:58PM EDT290.00133.000.000.000.00-200.00%
SPY241220C002950002022-09-13 9:30AM EDT295.00138.540.000.000.00-100.00%
SPY241220C003000002022-09-23 2:12PM EDT300.00103.000.000.000.00-354300.00%
SPY241220C003050002022-09-26 3:17PM EDT305.00100.190.000.000.00-600.00%
SPY241220C003100002022-09-26 10:14AM EDT310.00100.000.000.000.00-11430.00%
SPY241220C003150002022-09-21 1:09PM EDT315.00108.940.000.000.00-3630.00%
SPY241220C003200002022-09-23 1:12PM EDT320.0091.120.000.000.00-1007650.00%
SPY241220C003250002022-09-26 2:58PM EDT325.0088.670.000.000.00-5720.00%
SPY241220C003300002022-09-26 2:23PM EDT330.0083.770.000.000.00-32330.00%
SPY241220C003350002022-09-07 9:34AM EDT335.0096.430.000.000.00-1710.00%
SPY241220C003400002022-09-23 1:19PM EDT340.0078.550.000.000.00-1025300.00%
SPY241220C003450002022-09-16 1:04PM EDT345.0087.830.000.000.00-2600.00%
SPY241220C003500002022-09-26 2:23PM EDT350.0072.100.000.000.00-76650.00%
SPY241220C003550002022-09-23 3:00PM EDT355.0067.800.000.000.00-1281,3880.00%
SPY241220C003600002022-09-26 2:53PM EDT360.0067.000.000.000.00-500.00%
SPY241220C003650002022-09-26 2:25PM EDT365.0063.060.000.000.00-208310.03%
SPY241220C003700002022-09-26 10:36AM EDT370.0063.000.000.000.00-900.20%
SPY241220C003750002022-09-23 3:09PM EDT375.0060.440.000.000.00-41,1230.39%
SPY241220C003800002022-09-26 1:24PM EDT380.0055.000.000.000.00-51,4480.78%
SPY241220C003850002022-09-23 9:58AM EDT385.0056.700.000.000.00-22,4150.78%
SPY241220C003900002022-09-26 11:54AM EDT390.0051.490.000.000.00-11,7540.78%
SPY241220C003950002022-09-26 3:53PM EDT395.0049.000.000.000.00-61,9231.56%
SPY241220C004000002022-09-26 4:09PM EDT400.0045.500.000.000.00-3401.56%
SPY241220C004050002022-09-26 1:16PM EDT405.0042.000.000.000.00-122,3611.56%
SPY241220C004100002022-09-26 1:22PM EDT410.0041.150.000.000.00-62,6981.56%
SPY241220C004150002022-09-26 4:02PM EDT415.0038.390.000.000.00-14,3961.56%
SPY241220C004200002022-09-26 3:45PM EDT420.0037.980.000.000.00-51,8251.56%
SPY241220C004250002022-09-26 12:56PM EDT425.0034.540.000.000.00-32,0561.56%
SPY241220C004300002022-09-26 2:31PM EDT430.0033.240.000.000.00-32,0043.13%
SPY241220C004350002022-09-26 3:58PM EDT435.0031.990.000.000.00-21,4383.13%
SPY241220C004400002022-09-23 2:19PM EDT440.0028.590.000.000.00-273,1703.13%
SPY241220C004450002022-09-26 12:17PM EDT445.0027.000.000.000.00-12,4923.13%
SPY241220C004500002022-09-26 3:33PM EDT450.0026.500.000.000.00-93,3253.13%
SPY241220C004550002022-09-23 3:01PM EDT455.0025.340.000.000.00-32,4003.13%
SPY241220C004600002022-09-26 3:54PM EDT460.0023.840.000.000.00-32,3483.13%
SPY241220C004650002022-09-26 4:02PM EDT465.0020.500.000.000.00-18073.13%
SPY241220C004700002022-09-26 1:13PM EDT470.0020.500.000.000.00-403.13%
SPY241220C004750002022-09-26 2:26PM EDT475.0018.330.000.000.00-11,1513.13%
SPY241220C004800002022-09-26 3:30PM EDT480.0017.480.000.000.00-203.13%
SPY241220C004850002022-09-23 12:30PM EDT485.0017.260.000.000.00-81,2173.13%
SPY241220C004900002022-09-23 12:07PM EDT490.0014.080.000.000.00-303.13%
SPY241220C004950002022-09-23 2:19PM EDT495.0013.750.000.000.00-46423.13%
SPY241220C005000002022-09-26 3:54PM EDT500.0013.100.000.000.00-252,9193.13%
SPY241220C005050002022-09-26 1:25PM EDT505.0011.760.000.000.00-21563.13%
SPY241220C005100002022-09-23 10:17AM EDT510.0012.560.000.000.00-22,4293.13%
SPY241220C005150002022-09-26 9:41AM EDT515.0010.650.000.000.00-41,9983.13%
SPY241220C005200002022-09-23 3:36PM EDT520.009.270.000.000.00-82836.25%
SPY241220C005250002022-09-23 12:04PM EDT525.009.780.000.000.00-156036.25%
SPY241220C005300002022-09-26 11:26AM EDT530.008.220.000.000.00-19726.25%
SPY241220C005350002022-09-02 12:52PM EDT535.0012.180.000.000.00-22646.25%
SPY241220C005400002022-09-23 11:40AM EDT540.007.760.000.000.00-101,1156.25%
SPY241220C005450002022-09-01 2:11PM EDT545.009.630.000.000.00-12306.25%
SPY241220C005500002022-09-26 9:43AM EDT550.006.630.000.000.00-106.25%
SPY241220C005550002022-09-26 9:42AM EDT555.006.460.000.000.00-4926.25%
SPY241220C005600002022-09-23 10:46AM EDT560.005.800.000.000.00-306.25%
SPY241220C005650002022-09-22 9:30AM EDT565.005.880.000.000.00-15826.25%
SPY241220C005700002022-09-16 10:00AM EDT570.006.280.000.000.00-13486.25%
SPY241220C005750002022-09-23 3:45PM EDT575.004.330.000.000.00-39776.25%
SPY241220C005800002022-09-23 3:45PM EDT580.004.130.000.000.00-2336.25%
SPY241220C005850002022-09-19 11:05AM EDT585.005.450.000.000.00-1316.25%
SPY241220C005900002022-09-09 2:21PM EDT590.006.440.000.000.00-20876.25%
SPY241220C005950002022-09-06 10:44AM EDT595.004.460.000.000.00-5266.25%
SPY241220C006000002022-09-26 2:08PM EDT600.003.050.000.000.00-814,7526.25%
SPY241220C006050002022-09-20 1:51PM EDT605.003.700.000.000.00-1306.25%
SPY241220C006100002022-09-08 10:31AM EDT610.004.070.000.000.00-2436.25%
SPY241220C006150002022-09-20 3:11PM EDT615.003.500.000.000.00-106.25%
SPY241220C006200002022-09-21 2:05PM EDT620.003.000.000.000.00-606.25%
SPY241220C006250002022-09-22 3:32PM EDT625.002.430.000.000.00-281056.25%
SPY241220C006300002022-09-26 11:45AM EDT630.002.050.000.000.00-2656.25%
SPY241220C006350002022-09-26 9:38AM EDT635.002.090.000.000.00-106.25%
SPY241220C006400002022-09-26 9:44AM EDT640.002.150.000.000.00-1816.25%
SPY241220C006450002022-06-14 12:38PM EDT645.002.540.000.000.00-3396.25%
SPY241220C006500002022-09-26 2:13PM EDT650.001.610.000.000.00-61376.25%
SPY241220C006550002022-09-21 12:14PM EDT655.001.750.000.000.00-2276.25%
SPY241220C006600002022-09-23 3:00PM EDT660.001.440.000.000.00-11916.25%
SPY241220C006650002022-09-06 12:22PM EDT665.002.120.000.000.00-4986.25%
SPY241220C006700002022-08-12 10:36AM EDT670.003.820.009.600.00-118030.72%
SPY241220C006750002022-09-22 11:29AM EDT675.001.590.000.000.00-1236.25%
SPY241220C006800002022-09-22 12:58PM EDT680.001.120.000.000.00-21636.25%
SPY241220C006850002022-09-22 9:45AM EDT685.001.220.000.000.00-206.25%
SPY241220C006900002022-08-17 2:58PM EDT690.002.910.053.150.00-15324.75%
SPY241220C006950002022-09-23 2:18PM EDT695.000.890.000.000.00-2806.25%
SPY241220C007000002022-09-26 2:13PM EDT700.000.950.000.000.00-262,2436.25%
SPY241220C007050002022-09-26 2:24PM EDT705.000.770.000.000.00-42856.25%
SPY241220C007100002022-09-23 10:03AM EDT710.000.650.000.000.00-101826.25%
SPY241220C007150002022-09-26 1:46PM EDT715.000.780.000.000.00-35066.25%
SPY241220C007200002022-09-26 1:08PM EDT720.000.750.000.000.00-83,5286.25%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY241220P001200002022-09-26 4:05PM EDT120.001.870.000.000.00-5386112.50%
SPY241220P001300002022-09-26 10:15AM EDT130.002.000.000.000.00-120812.50%
SPY241220P001400002022-09-23 2:59PM EDT140.002.700.000.000.00-13012.50%
SPY241220P001500002022-09-23 11:01AM EDT150.003.050.000.000.00-444,98912.50%
SPY241220P001600002022-09-23 1:48PM EDT160.002.000.000.000.00-10012.50%
SPY241220P001700002022-09-08 12:31PM EDT170.003.300.000.000.00-61012.50%
SPY241220P001800002022-09-26 12:54PM EDT180.004.700.000.000.00-45012.50%
SPY241220P001850002022-09-26 10:48AM EDT185.004.860.000.000.00-41176.25%
SPY241220P001900002022-09-26 2:17PM EDT190.005.300.000.000.00-83796.25%
SPY241220P001950002022-09-26 12:21PM EDT195.005.800.000.000.00-206.25%
SPY241220P002000002022-09-26 1:40PM EDT200.005.930.000.000.00-1341,7796.25%
SPY241220P002050002022-09-16 12:25PM EDT205.004.400.000.000.00-32856.25%
SPY241220P002100002022-09-23 2:12PM EDT210.007.100.000.000.00-1266.25%
SPY241220P002150002022-08-31 3:22PM EDT215.007.200.000.000.00-12566.25%
SPY241220P002200002022-09-26 4:05PM EDT220.008.320.000.000.00-33096.25%
SPY241220P002250002022-09-22 2:46PM EDT225.007.550.000.000.00-2349866.25%
SPY241220P002300002022-09-21 2:01PM EDT230.008.110.000.000.00-12,0856.25%
SPY241220P002350002022-09-19 11:38AM EDT235.008.750.000.000.00-14726.25%
SPY241220P002400002022-09-21 2:01PM EDT240.009.170.000.000.00-21,1456.25%
SPY241220P002450002022-09-22 2:13PM EDT245.0010.200.000.000.00-206.25%
SPY241220P002500002022-09-26 1:31PM EDT250.0011.870.000.000.00-954,7066.25%
SPY241220P002550002022-09-16 2:21PM EDT255.0011.680.000.000.00-3005076.25%
SPY241220P002600002022-09-26 12:33PM EDT260.0013.460.000.000.00-88863.13%
SPY241220P002650002022-09-16 3:03PM EDT265.0012.650.000.000.00-12,6803.13%
SPY241220P002700002022-09-26 10:16AM EDT270.0014.500.000.000.00-203.13%
SPY241220P002750002022-09-26 10:15AM EDT275.0014.330.000.000.00-12,4523.13%
SPY241220P002800002022-09-26 3:55PM EDT280.0016.250.000.000.00-11,0943.13%
SPY241220P002850002022-09-26 3:43PM EDT285.0018.010.000.000.00-22,3393.13%
SPY241220P002900002022-09-23 2:59PM EDT290.0018.870.000.000.00-1401,1403.13%
SPY241220P002950002022-09-26 4:05PM EDT295.0020.500.000.000.00-41,8933.13%
SPY241220P003000002022-09-26 3:57PM EDT300.0021.240.000.000.00-572,4653.13%
SPY241220P003050002022-09-26 3:59PM EDT305.0022.700.000.000.00-11,6583.13%
SPY241220P003100002022-09-26 1:48PM EDT310.0023.740.000.000.00-12,9311.56%
SPY241220P003150002022-09-26 12:43PM EDT315.0025.380.000.000.00-11,3561.56%
SPY241220P003200002022-09-26 1:48PM EDT320.0024.410.000.000.00-13,8671.56%
SPY241220P003250002022-09-26 3:48PM EDT325.0028.000.000.000.00-13,6031.56%
SPY241220P003300002022-09-26 2:59PM EDT330.0028.000.000.000.00-42,3071.56%
SPY241220P003350002022-09-23 12:42PM EDT335.0030.680.000.000.00-11,3341.56%
SPY241220P003400002022-09-19 3:24PM EDT340.0028.000.000.000.00-21,1520.78%
SPY241220P003450002022-09-26 4:09PM EDT345.0034.920.000.000.00-548670.78%
SPY241220P003500002022-09-26 1:28PM EDT350.0036.270.000.000.00-1278,3340.78%
SPY241220P003550002022-09-26 1:36PM EDT355.0037.090.000.000.00-19180.39%
SPY241220P003600002022-09-26 1:13PM EDT360.0040.260.000.000.00-13,0170.20%
SPY241220P003650002022-09-26 12:47PM EDT365.0042.830.000.000.00-21,8750.00%
SPY241220P003700002022-09-26 10:33AM EDT370.0042.120.000.000.00-53,1770.00%
SPY241220P003750002022-09-23 11:09AM EDT375.0045.200.000.000.00-1700.00%
SPY241220P003800002022-09-26 12:50PM EDT380.0048.700.000.000.00-100.00%
SPY241220P003850002022-09-26 2:26PM EDT385.0051.800.000.000.00-142,6150.00%
SPY241220P003900002022-09-26 3:18PM EDT390.0054.000.000.000.00-2500.00%
SPY241220P003950002022-09-26 3:09PM EDT395.0056.000.000.000.00-91,5610.00%
SPY241220P004000002022-09-26 3:55PM EDT400.0057.130.000.000.00-162,4580.00%
SPY241220P004050002022-09-26 2:31PM EDT405.0061.950.000.000.00-513,8800.00%
SPY241220P004100002022-09-23 3:59PM EDT410.0062.070.000.000.00-1600.00%
SPY241220P004150002022-09-26 2:01PM EDT415.0066.820.000.000.00-73,6400.00%
SPY241220P004200002022-09-26 3:11PM EDT420.0068.870.000.000.00-11,1760.00%
SPY241220P004250002022-09-26 2:25PM EDT425.0072.700.000.000.00-77860.00%
SPY241220P004300002022-09-23 11:30AM EDT430.0074.330.000.000.00-141,0040.00%
SPY241220P004350002022-09-26 1:14PM EDT435.0078.660.000.000.00-100.00%
SPY241220P004400002022-09-22 3:14PM EDT440.0074.780.000.000.00-64370.00%
SPY241220P004450002022-09-22 3:18PM EDT445.0078.530.000.000.00-84070.00%
SPY241220P004500002022-09-26 9:34AM EDT450.0088.810.000.000.00-1001,5170.00%
SPY241220P004550002022-09-01 10:02AM EDT455.0078.630.000.000.00-21,3120.00%
SPY241220P004600002022-09-26 9:33AM EDT460.0096.430.000.000.00-11,5050.00%
SPY241220P004650002022-09-09 12:52PM EDT465.0075.050.000.000.00-111450.00%
SPY241220P004700002022-09-26 12:53PM EDT470.00105.900.000.000.00-134000.00%
SPY241220P004750002022-09-26 3:47PM EDT475.00111.150.000.000.00-6730.00%
SPY241220P004800002022-09-23 1:43PM EDT480.00114.460.000.000.00-3600.00%
SPY241220P004850002022-09-23 10:28AM EDT485.00116.030.000.000.00-100.00%
SPY241220P004900002022-09-23 1:16PM EDT490.00124.500.000.000.00-1210.00%
SPY241220P004950002022-09-09 3:55PM EDT495.0094.940.000.000.00-2670.00%
SPY241220P005000002022-09-26 1:13PM EDT500.00135.550.000.000.00-571140.00%
SPY241220P005050002022-09-19 9:42AM EDT505.00121.090.000.000.00-240.00%
SPY241220P005100002022-09-21 3:29PM EDT510.00128.870.000.000.00-500.00%
SPY241220P005150002022-08-15 2:49PM EDT515.0094.00120.00125.000.00-3170.00%
SPY241220P005200002022-09-26 9:30AM EDT520.00153.530.000.000.00-100.00%
SPY241220P005250002022-09-07 1:02PM EDT525.00131.460.000.000.00-10680.00%
SPY241220P005300002022-09-14 10:16AM EDT530.00136.920.000.000.00-3000.00%
SPY241220P005350002022-09-16 12:35PM EDT535.00152.150.000.000.00-110.00%
SPY241220P005400002022-09-09 1:14PM EDT540.00135.300.000.000.00-2700.00%
SPY241220P005450002022-09-09 10:06AM EDT545.00141.460.000.000.00-2500.00%
SPY241220P005500002022-09-26 12:56PM EDT550.00183.290.000.000.00-1310.00%
SPY241220P005550002022-07-21 2:08PM EDT555.00155.52131.50136.500.00-400.00%
SPY241220P005600002022-07-08 11:10AM EDT560.00169.65145.00149.980.00-110.00%
SPY241220P005650002022-09-20 12:00PM EDT565.00179.000.000.000.00-210.00%
SPY241220P005700002022-07-13 3:54PM EDT570.00190.00141.50146.500.00-100.00%
SPY241220P005750002022-08-08 9:33AM EDT575.00157.25181.50186.500.00-110.00%
SPY241220P005800002022-09-26 9:30AM EDT580.00213.480.000.000.00-100.00%
SPY241220P005850002022-06-23 10:53AM EDT585.00207.66187.72192.500.00-1500.00%
SPY241220P005900002022-09-01 11:07AM EDT590.00202.500.000.000.00-400.00%
SPY241220P005950002022-06-28 1:05PM EDT595.00211.37185.70190.500.00-100.00%
SPY241220P006000002022-09-22 9:30AM EDT600.00223.340.000.000.00-1160.00%
SPY241220P006050002022-06-09 3:54PM EDT605.00203.88213.52218.500.00-9000.00%
SPY241220P006100002022-06-28 2:56PM EDT610.00228.55200.70205.500.00-200.00%
SPY241220P006150002022-05-02 9:51AM EDT615.00204.05205.00210.000.00-6790.00%
SPY241220P006200002022-09-08 3:02PM EDT620.00222.750.000.000.00-200.00%
SPY241220P006250002022-06-03 1:07PM EDT625.00213.00239.93249.930.00-100.00%
SPY241220P006300002022-06-06 3:41PM EDT630.00222.46244.00248.960.00-18000.00%
SPY241220P006350002022-06-13 10:38AM EDT635.00258.86251.50256.400.00-1200.00%
SPY241220P006400002022-09-19 10:00AM EDT640.00255.080.000.000.00-400.00%
SPY241220P006450002022-02-16 2:52PM EDT645.00203.80198.50203.500.00-15360.00%
SPY241220P006500002022-09-19 10:00AM EDT650.00265.080.000.000.00-41580.00%
SPY241220P006550002022-02-15 11:35AM EDT655.00209.65218.00223.000.00--50.00%
SPY241220P006600002022-09-23 2:11PM EDT660.00295.000.000.000.00-100.00%
SPY241220P006650002022-02-15 11:41AM EDT665.00219.10228.00233.000.00--150.00%
SPY241220P006700002022-08-09 1:47PM EDT670.00259.50269.50274.500.00-200.00%
SPY241220P006750002022-02-15 11:34AM EDT675.00229.10238.00243.000.00--50.00%
SPY241220P006800002022-04-05 3:39PM EDT680.00229.51263.50268.500.00-250.00%
SPY241220P006900002022-06-24 3:33PM EDT690.00302.00292.72297.500.00-2000.00%
SPY241220P006950002022-03-15 11:37AM EDT695.00272.96251.00256.000.00--10.00%
SPY241220P007000002022-09-15 3:31PM EDT700.00312.020.000.000.00-51110.00%
SPY241220P007050002022-05-18 10:13AM EDT705.00304.79339.77344.500.00-151826.55%
SPY241220P007100002022-06-21 9:39AM EDT710.00335.55313.25318.240.00-100.00%
SPY241220P007150002022-08-16 10:15AM EDT715.00289.50318.51323.750.00-240.00%
SPY241220P007200002022-09-20 10:02AM EDT720.00335.840.000.000.00-160.00%